(Login BolsaPT & Canal Forex) |
|
 SAIPEM - [Ticker: SPM.MI] |     | | Última Trade | 3,798 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,190 (+5,266%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,770 x 604.000 - 3,800 x 1.986.500 | EPS | 0,00 | | Abertura | 3,630 | PER | 0,00% | | Máximo | 3,820 | Pagamento Dividendo | | | Mínimo | 3,630 | Data Ex-Dividendo | | | Fecho Anterior | 3,608 | Yield | | | Volume | 21.512.746 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPM.MI de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-12-26 | 00:00:00 | 13,78 | 13,78 | 13,78 | 13,78 | 0 | | 2005-12-27 | 00:00:00 | 13,72 | 13,86 | 13,57 | 13,60 | 934.800 | | 2005-12-28 | 00:00:00 | 13,55 | 13,77 | 13,51 | 13,72 | 1.299.300 | | 2005-12-29 | 00:00:00 | 13,78 | 13,92 | 13,77 | 13,88 | 1.253.800 | | 2005-12-30 | 00:00:00 | 13,90 | 13,90 | 13,66 | 13,86 | 1.443.500 | | 2006-01-02 | 00:00:00 | 13,92 | 14,13 | 13,85 | 14,07 | 2.123.700 | | 2006-01-03 | 00:00:00 | 14,16 | 14,40 | 14,03 | 14,10 | 4.689.600 | | 2006-01-04 | 00:00:00 | 14,24 | 14,58 | 14,21 | 14,42 | 7.051.600 | | 2006-01-05 | 00:00:00 | 14,45 | 14,52 | 14,12 | 14,12 | 4.009.800 | | 2006-01-06 | 00:00:00 | 14,15 | 14,49 | 14,15 | 14,48 | 2.026.100 | | 2006-01-09 | 00:00:00 | 14,56 | 14,81 | 14,56 | 14,69 | 4.666.900 | | 2006-01-10 | 00:00:00 | 14,68 | 14,88 | 14,54 | 14,76 | 3.135.800 | | 2006-01-11 | 00:00:00 | 14,80 | 15,25 | 14,80 | 15,16 | 5.335.700 | | 2006-01-12 | 00:00:00 | 15,28 | 15,78 | 15,20 | 15,72 | 6.543.800 | | 2006-01-13 | 00:00:00 | 15,59 | 15,67 | 15,45 | 15,59 | 3.664.800 | | 2006-01-16 | 00:00:00 | 15,72 | 15,89 | 15,66 | 15,85 | 3.637.700 | | 2006-01-17 | 00:00:00 | 15,83 | 15,98 | 15,38 | 15,45 | 7.312.500 | | 2006-01-18 | 00:00:00 | 15,39 | 15,55 | 15,18 | 15,42 | 5.789.200 | | 2006-01-19 | 00:00:00 | 15,50 | 15,61 | 15,28 | 15,55 | 4.412.600 | | 2006-01-20 | 00:00:00 | 15,76 | 16,06 | 15,67 | 15,78 | 4.967.800 | | 2006-01-23 | 00:00:00 | 15,84 | 16,06 | 15,54 | 15,79 | 4.512.000 | | 2006-01-24 | 00:00:00 | 15,81 | 15,93 | 15,66 | 15,71 | 3.545.600 | | 2006-01-25 | 00:00:00 | 15,68 | 15,78 | 15,49 | 15,56 | 3.282.500 | | 2006-01-26 | 00:00:00 | 15,55 | 16,00 | 15,45 | 15,90 | 4.744.500 | | 2006-01-27 | 00:00:00 | 16,11 | 16,40 | 16,08 | 16,38 | 4.496.800 | | 2006-01-30 | 00:00:00 | 16,50 | 16,82 | 16,43 | 16,66 | 5.023.000 | | 2006-01-31 | 00:00:00 | 16,78 | 16,87 | 16,36 | 16,39 | 4.634.600 | | 2006-02-01 | 00:00:00 | 16,37 | 16,59 | 16,27 | 16,46 | 2.808.200 | | 2006-02-02 | 00:00:00 | 16,35 | 16,43 | 15,98 | 16,00 | 4.604.400 | | 2006-02-03 | 00:00:00 | 16,13 | 16,23 | 16,01 | 16,14 | 3.446.400 | | 2006-02-06 | 00:00:00 | 16,12 | 16,34 | 15,94 | 16,28 | 3.989.800 | | 2006-02-07 | 00:00:00 | 16,48 | 16,54 | 15,76 | 15,96 | 4.027.300 | | 2006-02-08 | 00:00:00 | 15,62 | 15,91 | 15,48 | 15,64 | 6.544.800 | | 2006-02-09 | 00:00:00 | 15,81 | 16,15 | 15,81 | 16,07 | 2.498.700 | | 2006-02-10 | 00:00:00 | 15,98 | 15,99 | 15,62 | 15,64 | 3.457.900 | | 2006-02-13 | 00:00:00 | 15,65 | 15,69 | 15,38 | 15,49 | 4.080.100 | | 2006-02-14 | 00:00:00 | 15,44 | 15,44 | 14,96 | 15,15 | 5.945.200 | | 2006-02-15 | 00:00:00 | 15,20 | 15,49 | 15,06 | 15,42 | 4.507.400 | | 2006-02-16 | 00:00:00 | 15,25 | 15,44 | 15,16 | 15,39 | 3.019.100 | | 2006-02-17 | 00:00:00 | 15,55 | 15,65 | 15,47 | 15,56 | 2.446.400 | | 2006-02-20 | 00:00:00 | 15,84 | 16,08 | 15,73 | 16,04 | 4.083.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
